Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.480 | 6.610 | 5.770 | 6.200 | 88,479 | -0.11(-1.74%) |
Sep 29, 2022 | 6.570 | 6.900 | 6.300 | 6.310 | 64,854 | -0.03(-0.47%) |
Sep 28, 2022 | 6.440 | 6.840 | 6.200 | 6.340 | 102,633 | -0.11(-1.71%) |
Sep 27, 2022 | 6.200 | 6.650 | 6.200 | 6.450 | 30,184 | +0.00(+0.00%) |
Sep 26, 2022 | 6.600 | 6.790 | 6.450 | 6.450 | 5,830 | -0.53(-7.59%) |
Sep 23, 2022 | 6.500 | 7.400 | 6.250 | 6.980 | 7,569 | +0.32(+4.80%) |
Sep 22, 2022 | 6.990 | 7.040 | 6.660 | 6.660 | 589 | -0.14(-2.06%) |
Sep 21, 2022 | 7.040 | 7.350 | 6.800 | 6.800 | 1,687 | -0.14(-2.02%) |
Sep 20, 2022 | 6.750 | 6.940 | 6.750 | 6.940 | 706 | -0.26(-3.61%) |
Sep 19, 2022 | 7.200 | 7.200 | 6.800 | 7.200 | 11,165 | -0.02(-0.28%) |
Sep 16, 2022 | 7.200 | 7.220 | 7.200 | 7.220 | 1,040 | -0.04(-0.55%) |
Sep 15, 2022 | 7.260 | 7.260 | 7.260 | 7.260 | 322 | -0.26(-3.46%) |
Sep 14, 2022 | 7.520 | 7.520 | 7.520 | 7.520 | 323 | -0.20(-2.59%) |
Sep 13, 2022 | 7.800 | 7.800 | 7.720 | 7.720 | 644 | -0.33(-4.10%) |
Sep 12, 2022 | 8.240 | 8.240 | 8.050 | 8.050 | 759 | -0.19(-2.31%) |
Sep 09, 2022 | 8.120 | 8.470 | 7.860 | 8.240 | 6,792 | +0.04(+0.49%) |
Sep 07, 2022 | 8.200 | 14 | -0.29(-3.42%) | |||
Sep 06, 2022 | 7.300 | 8.490 | 7.300 | 8.490 | 7,936 | +0.41(+5.07%) |
Sep 02, 2022 | 8.250 | 8.250 | 8.050 | 8.080 | 897 | -0.27(-3.23%) |
Sep 01, 2022 | 8.630 | 8.634 | 8.000 | 8.350 | 1,961 | -0.17(-2.00%) |
Aug 31, 2022 | 8.010 | 8.595 | 8.010 | 8.520 | 1,429 | -0.26(-2.96%) |
Aug 30, 2022 | 7.770 | 8.780 | 7.750 | 8.780 | 2,853 | +0.65(+8.00%) |
Aug 29, 2022 | 8.000 | 8.130 | 7.391 | 8.130 | 3,586 | -0.37(-4.35%) |
Aug 26, 2022 | 7.530 | 8.590 | 7.050 | 8.500 | 2,659 | +0.45(+5.59%) |
Aug 25, 2022 | 7.800 | 8.878 | 7.700 | 8.050 | 2,479 | -0.05(-0.62%) |
Aug 24, 2022 | 7.800 | 8.100 | 7.612 | 8.100 | 2,328 | -0.07(-0.86%) |
Aug 23, 2022 | 7.920 | 8.170 | 7.850 | 8.170 | 737 | +0.67(+8.93%) |
Aug 22, 2022 | 8.600 | 9.370 | 7.500 | 7.500 | 8,606 | -1.10(-12.79%) |
Aug 19, 2022 | 8.510 | 9.000 | 7.940 | 8.600 | 5,856 | -0.20(-2.27%) |
Aug 18, 2022 | 8.000 | 8.900 | 7.910 | 8.800 | 6,727 | +0.92(+11.68%) |
Aug 17, 2022 | 7.880 | 7.930 | 7.010 | 7.880 | 15,391 | -0.17(-2.11%) |
Aug 16, 2022 | 8.430 | 8.430 | 7.880 | 8.050 | 2,477 | +0.00(+0.00%) |
Aug 15, 2022 | 8.200 | 8.480 | 7.960 | 8.050 | 3,870 | -0.53(-6.18%) |
Aug 12, 2022 | 7.660 | 8.900 | 7.480 | 8.580 | 6,920 | +1.13(+15.17%) |
Aug 11, 2022 | 7.650 | 7.696 | 7.350 | 7.450 | 1,700 | +0.10(+1.36%) |
Aug 10, 2022 | 7.550 | 7.980 | 6.850 | 7.350 | 15,190 | +0.05(+0.64%) |
Aug 09, 2022 | 7.700 | 7.810 | 7.170 | 7.303 | 6,385 | -0.35(-4.54%) |
Aug 08, 2022 | 7.910 | 7.910 | 7.600 | 7.650 | 2,682 | -0.19(-2.42%) |
Aug 05, 2022 | 8.040 | 8.295 | 7.810 | 7.840 | 4,425 | -0.37(-4.51%) |
Aug 04, 2022 | 8.500 | 8.800 | 7.710 | 8.210 | 14,265 | -0.64(-7.23%) |
Aug 03, 2022 | 9.200 | 9.410 | 8.740 | 8.850 | 7,257 | -0.26(-2.85%) |
Aug 02, 2022 | 9.500 | 9.500 | 9.030 | 9.110 | 3,187 | -0.48(-5.01%) |
Aug 01, 2022 | 9.040 | 9.630 | 9.040 | 9.590 | 2,905 | +0.45(+4.92%) |
Jul 29, 2022 | 8.910 | 9.220 | 8.850 | 9.140 | 3,195 | +0.04(+0.44%) |
Jul 28, 2022 | 8.540 | 9.130 | 8.330 | 9.100 | 8,196 | +0.15(+1.68%) |
Jul 27, 2022 | 8.030 | 9.220 | 8.030 | 8.950 | 9,441 | +0.75(+9.15%) |
Jul 26, 2022 | 8.500 | 8.650 | 7.700 | 8.200 | 11,022 | -0.40(-4.65%) |
Jul 25, 2022 | 8.600 | 8.900 | 8.530 | 8.600 | 2,661 | +0.14(+1.65%) |
Jul 22, 2022 | 9.410 | 9.870 | 8.174 | 8.460 | 9,949 | -0.85(-9.13%) |
Jul 21, 2022 | 9.700 | 9.770 | 9.050 | 9.310 | 8,606 | -0.34(-3.52%) |
Jul 20, 2022 | 9.160 | 9.890 | 9.160 | 9.650 | 8,861 | -0.15(-1.53%) |
Jul 19, 2022 | 10.02 | 10.74 | 9.390 | 9.800 | 32,446 | -0.16(-1.61%) |
Jul 18, 2022 | 9.390 | 10.16 | 9.360 | 9.960 | 20,250 | +1.09(+12.29%) |
Jul 15, 2022 | 8.490 | 9.500 | 8.430 | 8.870 | 24,000 | +0.67(+8.17%) |
Jul 14, 2022 | 7.790 | 8.311 | 7.180 | 8.200 | 12,123 | +0.49(+6.36%) |
Jul 13, 2022 | 6.720 | 7.720 | 6.487 | 7.710 | 13,899 | +1.18(+18.07%) |
Jul 12, 2022 | 6.700 | 6.887 | 6.025 | 6.530 | 10,962 | -0.38(-5.50%) |
Jul 11, 2022 | 7.430 | 7.500 | 6.910 | 6.910 | 2,456 | -0.51(-6.87%) |
Jul 08, 2022 | 7.450 | 7.625 | 7.210 | 7.420 | 4,351 | +0.01(+0.13%) |
Jul 07, 2022 | 6.970 | 7.810 | 6.810 | 7.410 | 13,504 | +0.21(+2.92%) |
Jul 06, 2022 | 7.100 | 7.420 | 6.620 | 7.200 | 20,623 | -0.48(-6.25%) |
Jul 05, 2022 | 7.960 | 7.960 | 6.630 | 7.680 | 21,019 | -0.27(-3.40%) |